Options Chain for ARQIT QUANTUM INC COM NEW (ARQQ) - $16.93 as of 5/5/2025 7:29:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.10 | 14.20 | 16.90 | 0.00 | 0.00% | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:52 PM EST |
| 5.00 | 10.70 | 11.80 | 13.30 | 0.00 | 0.00% | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:52 PM EST |
| 7.50 | 8.40 | 9.30 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 10.00 | 6.00 | 6.30 | 6.18 | -0.83 | -11.84% | 3 | 75 | 1.71 | 0.97 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 12.50 | 3.70 | 4.00 | 4.10 | -0.40 | -8.89% | 27 | 44 | 1.11 | 0.76 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 15.00 | 2.35 | 2.60 | 2.56 | -0.58 | -18.48% | 11 | 110 | 1.20 | 0.58 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 17.50 | 1.55 | 1.75 | 1.67 | -0.51 | -23.40% | 5 | 96 | 1.25 | 0.43 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 1.05 | 1.20 | 1.20 | -0.30 | -20.00% | 41 | 1,019 | 1.28 | 0.31 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 22.50 | 0.65 | 0.85 | 0.75 | -0.40 | -34.79% | 7 | 69 | 1.29 | 0.23 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 0.45 | 0.60 | 0.55 | -0.30 | -35.30% | 27 | 132 | 1.35 | 0.16 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 0.20 | 0.35 | 0.25 | -0.15 | -37.50% | 10 | 164 | 1.35 | 0.09 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 0.05 | 0.25 | 0.22 | -0.05 | -18.52% | 11 | 212 | 1.36 | 0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 136 | 1.42 | 0.03 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 15 | 1.82 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.94 | 0.01 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 111 | 2.55 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 34 | 2.19 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 7.50 | 0.15 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 170 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 10.00 | 0.75 | 0.95 | 0.84 | +0.04 | +5.00% | 2 | 66 | 1.42 | -0.03 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 12.50 | 1.80 | 2.05 | 1.95 | +0.20 | +11.43% | 24 | 171 | 1.45 | -0.24 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 15.00 | 3.30 | 3.60 | 3.45 | +0.29 | +9.18% | 1 | 87 | 1.49 | -0.42 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 17.50 | 4.90 | 5.60 | 5.11 | +0.13 | +2.61% | 3 | 110 | 1.56 | -0.57 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 7.10 | 7.50 | 7.35 | -0.56 | -7.08% | 1 | 50 | 1.59 | -0.69 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 22.50 | 9.20 | 9.70 | 8.90 | 0.00 | 0.00% | 0 | 25 | 1.66 | -0.77 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 11.50 | 12.00 | 11.57 | -0.86 | -6.92% | 3 | 94 | 1.73 | -0.84 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 16.20 | 16.70 | 15.70 | 0.00 | 0.00% | 0 | 28 | 0.36 | -0.91 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 21.10 | 21.60 | 21.00 | 0.00 | 0.00% | 0 | 6 | 0.06 | -0.95 | 0.01 | -0.01 | 3/17/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 26.00 | 26.50 | % | 0 | 0 | 0.77 | -0.97 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 45.00 | 30.90 | 31.50 | 31.40 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.99 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 35.90 | 36.40 | 39.25 | 0.00 | 0.00% | 0 | 3 | 2.29 | -0.99 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:52 PM EST |